KissMeData/090410/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	195800	353346464	1930	1930	1930	1930	28425
3	20240229	195700	353346464	1930	1930	1930	1930	0
4	20240229	195600	353346464	1930	1930	1930	1930	0
5	20240229	195500	353346464	1930	1930	1930	1930	0
6	20240229	195400	353346464	1930	1930	1930	1930	0
7	20240229	195300	353346464	1930	1930	1930	1930	0
8	20240229	195200	353346464	1930	1930	1930	1930	0
9	20240229	195100	353346464	1930	1930	1930	1930	0
10	20240229	195000	353346464	1930	1930	1930	1930	0
11	20240229	194900	353346464	1930	1930	1930	1930	0
12	20240229	194800	353346464	1930	1930	1930	1930	0
13	20240229	194700	353346464	1930	1930	1930	1930	0
14	20240229	194600	353346464	1930	1930	1930	1930	0
15	20240229	194500	353346464	1930	1930	1930	1930	0
16	20240229	194400	353346464	1930	1930	1930	1930	0
17	20240229	194300	353346464	1930	1930	1930	1930	0
18	20240229	194200	353346464	1930	1930	1930	1930	0
19	20240229	194100	353346464	1930	1930	1930	1930	0
20	20240229	194000	353346464	1930	1930	1930	1930	0
21	20240229	193900	353346464	1930	1930	1930	1930	0
22	20240229	193800	353346464	1930	1930	1930	1930	0
23	20240229	193700	353346464	1930	1930	1930	1930	0
24	20240229	193600	353346464	1930	1930	1930	1930	0
25	20240229	193500	353346464	1930	1930	1930	1930	0
26	20240229	193400	353346464	1930	1930	1930	1930	0
27	20240229	193300	353346464	1930	1930	1930	1930	0
28	20240229	193200	353346464	1930	1930	1930	1930	0
29	20240229	193100	353346464	1930	1930	1930	1930	0
30	20240229	193000	353346464	1930	1930	1930	1930	0
31	20240229	192900	353346464	1930	1930	1930	1930	0
32	20240229	192800	353346464	1930	1930	1930	1930	28425
33	20240229	192700	353346464	1930	1930	1930	1930	0
34	20240229	192600	353346464	1930	1930	1930	1930	0
35	20240229	192500	353346464	1930	1930	1930	1930	0
36	20240229	192400	353346464	1930	1930	1930	1930	0
37	20240229	192300	353346464	1930	1930	1930	1930	0
38	20240229	192200	353346464	1930	1930	1930	1930	0
39	20240229	192100	353346464	1930	1930	1930	1930	0
40	20240229	192000	353346464	1930	1930	1930	1930	0
41	20240229	191900	353346464	1930	1930	1930	1930	0
42	20240229	191800	353346464	1930	1930	1930	1930	0
43	20240229	191700	353346464	1930	1930	1930	1930	0
44	20240229	191600	353346464	1930	1930	1930	1930	0
45	20240229	191500	353346464	1930	1930	1930	1930	0
46	20240229	191400	353346464	1930	1930	1930	1930	0
47	20240229	191300	353346464	1930	1930	1930	1930	0
48	20240229	191200	353346464	1930	1930	1930	1930	0
49	20240229	191100	353346464	1930	1930	1930	1930	0
50	20240229	191000	353346464	1930	1930	1930	1930	0
51	20240229	190900	353346464	1930	1930	1930	1930	0
52	20240229	190800	353346464	1930	1930	1930	1930	0
53	20240229	190700	353346464	1930	1930	1930	1930	0
54	20240229	190600	353346464	1930	1930	1930	1930	0
55	20240229	190500	353346464	1930	1930	1930	1930	0
56	20240229	190400	353346464	1930	1930	1930	1930	0
57	20240229	190300	353346464	1930	1930	1930	1930	0
58	20240229	190200	353346464	1930	1930	1930	1930	0
59	20240229	190100	353346464	1930	1930	1930	1930	0
60	20240229	190000	353346464	1930	1930	1930	1930	0
61	20240229	185900	353346464	1930	1930	1930	1930	0
62	20240229	185800	353346464	1930	1930	1930	1930	28425
63	20240229	185700	353346464	1930	1930	1930	1930	0
64	20240229	185600	353346464	1930	1930	1930	1930	0
65	20240229	185500	353346464	1930	1930	1930	1930	0
66	20240229	185400	353346464	1930	1930	1930	1930	0
67	20240229	185300	353346464	1930	1930	1930	1930	0
68	20240229	185200	353346464	1930	1930	1930	1930	0
69	20240229	185100	353346464	1930	1930	1930	1930	0
70	20240229	185000	353346464	1930	1930	1930	1930	0
71	20240229	184900	353346464	1930	1930	1930	1930	0
72	20240229	184800	353346464	1930	1930	1930	1930	0
73	20240229	184700	353346464	1930	1930	1930	1930	0
74	20240229	184600	353346464	1930	1930	1930	1930	0
75	20240229	184500	353346464	1930	1930	1930	1930	0
76	20240229	184400	353346464	1930	1930	1930	1930	0
77	20240229	184300	353346464	1930	1930	1930	1930	0
78	20240229	184200	353346464	1930	1930	1930	1930	0
79	20240229	184100	353346464	1930	1930	1930	1930	0
80	20240229	184000	353346464	1930	1930	1930	1930	0
81	20240229	183900	353346464	1930	1930	1930	1930	0
82	20240229	183800	353346464	1930	1930	1930	1930	0
83	20240229	183700	353346464	1930	1930	1930	1930	0
84	20240229	183600	353346464	1930	1930	1930	1930	0
85	20240229	183500	353346464	1930	1930	1930	1930	0
86	20240229	183400	353346464	1930	1930	1930	1930	0
87	20240229	183300	353346464	1930	1930	1930	1930	0
88	20240229	183200	353346464	1930	1930	1930	1930	0
89	20240229	183100	353346464	1930	1930	1930	1930	0
90	20240229	183000	353346464	1930	1930	1930	1930	0
91	20240229	182900	353346464	1930	1930	1930	1930	0
92	20240229	182800	353346464	1930	1930	1930	1930	28425
93	20240229	182700	353346464	1930	1930	1930	1930	0
94	20240229	182600	353346464	1930	1930	1930	1930	0
95	20240229	182500	353346464	1930	1930	1930	1930	0
96	20240229	182400	353346464	1930	1930	1930	1930	0
97	20240229	182300	353346464	1930	1930	1930	1930	0
98	20240229	182200	353346464	1930	1930	1930	1930	0
99	20240229	182100	353346464	1930	1930	1930	1930	0
100	20240229	182000	353346464	1930	1930	1930	1930	0
101	20240229	181900	353346464	1930	1930	1930	1930	0
102	20240229	181800	353346464	1930	1930	1930	1930	0
103	20240229	181700	353346464	1930	1930	1930	1930	0
104	20240229	181600	353346464	1930	1930	1930	1930	0
105	20240229	181500	353346464	1930	1930	1930	1930	0
106	20240229	181400	353346464	1930	1930	1930	1930	0
107	20240229	181300	353346464	1930	1930	1930	1930	0
108	20240229	181200	353346464	1930	1930	1930	1930	0
109	20240229	181100	353346464	1930	1930	1930	1930	0
110	20240229	181000	353346464	1930	1930	1930	1930	0
111	20240229	180900	353346464	1930	1930	1930	1930	0
112	20240229	180800	353346464	1930	1930	1930	1930	0
113	20240229	180700	353346464	1930	1930	1930	1930	0
114	20240229	180600	353346464	1930	1930	1930	1930	0
115	20240229	180500	353346464	1930	1930	1930	1930	0
116	20240229	180400	353346464	1930	1930	1930	1930	0
117	20240229	180300	353346464	1930	1930	1930	1930	0
118	20240229	180200	353346464	1930	1930	1930	1930	0
119	20240229	180100	353346464	1930	1930	1930	1930	0
120	20240229	180000	353346464	1930	1930	1930	1930	0
121	20240229	175900	353346464	1930	1930	1930	1930	0
122	20240229	175800	353346464	1930	1930	1930	1930	28425
123	20240229	175700	353346464	1930	1930	1930	1930	0
124	20240229	175600	353346464	1930	1930	1930	1930	0
125	20240229	175500	353346464	1930	1930	1930	1930	0
126	20240229	175400	353346464	1930	1930	1930	1930	0
127	20240229	175300	353346464	1930	1930	1930	1930	0
128	20240229	175200	353346464	1930	1930	1930	1930	0
129	20240229	175100	353346464	1930	1930	1930	1930	0
130	20240229	175000	353346464	1930	1930	1930	1930	0
131	20240229	174900	353346464	1930	1930	1930	1930	0
132	20240229	174800	353346464	1930	1930	1930	1930	0
133	20240229	174700	353346464	1930	1930	1930	1930	0
134	20240229	174600	353346464	1930	1930	1930	1930	0
135	20240229	174500	353346464	1930	1930	1930	1930	0
136	20240229	174400	353346464	1930	1930	1930	1930	0
137	20240229	174300	353346464	1930	1930	1930	1930	0
138	20240229	174200	353346464	1930	1930	1930	1930	0
139	20240229	174100	353346464	1930	1930	1930	1930	0
140	20240229	174000	353346464	1930	1930	1930	1930	0
141	20240229	173900	353346464	1930	1930	1930	1930	0
142	20240229	173800	353346464	1930	1930	1930	1930	0
143	20240229	173700	353346464	1930	1930	1930	1930	0
144	20240229	173600	353346464	1930	1930	1930	1930	0
145	20240229	173500	353346464	1930	1930	1930	1930	0
146	20240229	173400	353346464	1930	1930	1930	1930	0
147	20240229	173300	353346464	1930	1930	1930	1930	0
148	20240229	173200	353346464	1930	1930	1930	1930	0
149	20240229	173100	353346464	1930	1930	1930	1930	0
150	20240229	173000	353346464	1930	1930	1930	1930	0
151	20240229	172900	353346464	1930	1930	1930	1930	0
152	20240229	172800	353346464	1930	1930	1930	1930	28425
153	20240229	172700	353346464	1930	1930	1930	1930	0
154	20240229	172600	353346464	1930	1930	1930	1930	0
155	20240229	172500	353346464	1930	1930	1930	1930	0
156	20240229	172400	353346464	1930	1930	1930	1930	0
157	20240229	172300	353346464	1930	1930	1930	1930	0
158	20240229	172200	353346464	1930	1930	1930	1930	0
159	20240229	172100	353346464	1930	1930	1930	1930	0
160	20240229	172000	353346464	1930	1930	1930	1930	0
161	20240229	171900	353346464	1930	1930	1930	1930	0
162	20240229	171800	353346464	1930	1930	1930	1930	0
163	20240229	171700	353346464	1930	1930	1930	1930	0
164	20240229	171600	353346464	1930	1930	1930	1930	0
165	20240229	171500	353346464	1930	1930	1930	1930	0
166	20240229	171400	353346464	1930	1930	1930	1930	0
167	20240229	171300	353346464	1930	1930	1930	1930	0
168	20240229	171200	353346464	1930	1930	1930	1930	0
169	20240229	171100	353346464	1930	1930	1930	1930	0
170	20240229	171000	353346464	1930	1930	1930	1930	0
171	20240229	170900	353346464	1930	1930	1930	1930	0
172	20240229	170800	353346464	1930	1930	1930	1930	0
173	20240229	170700	353346464	1930	1930	1930	1930	0
174	20240229	170600	353346464	1930	1930	1930	1930	0
175	20240229	170500	353346464	1930	1930	1930	1930	0
176	20240229	170400	353346464	1930	1930	1930	1930	0
177	20240229	170300	353346464	1930	1930	1930	1930	0
178	20240229	170200	353346464	1930	1930	1930	1930	0
179	20240229	170100	353346464	1930	1930	1930	1930	0
180	20240229	170000	353346464	1930	1930	1930	1930	0
181	20240229	165900	353346464	1930	1930	1930	1930	0
182	20240229	165800	353346464	1930	1930	1930	1930	28425
183	20240229	165700	353346464	1930	1930	1930	1930	0
184	20240229	165600	353346464	1930	1930	1930	1930	0
185	20240229	165500	353346464	1930	1930	1930	1930	0
186	20240229	165400	353346464	1930	1930	1930	1930	0
187	20240229	165300	353346464	1930	1930	1930	1930	0
188	20240229	165200	353346464	1930	1930	1930	1930	0
189	20240229	165100	353346464	1930	1930	1930	1930	0
190	20240229	165000	353346464	1930	1930	1930	1930	0
191	20240229	164900	353346464	1930	1930	1930	1930	0
192	20240229	164800	353346464	1930	1930	1930	1930	0
193	20240229	164700	353346464	1930	1930	1930	1930	0
194	20240229	164600	353346464	1930	1930	1930	1930	0
195	20240229	164500	353346464	1930	1930	1930	1930	0
196	20240229	164400	353346464	1930	1930	1930	1930	0
197	20240229	164300	353346464	1930	1930	1930	1930	0
198	20240229	164200	353346464	1930	1930	1930	1930	0
199	20240229	164100	353346464	1930	1930	1930	1930	0
200	20240229	164000	353346464	1930	1930	1930	1930	0
201	20240229	163900	353346464	1930	1930	1930	1930	0
202	20240229	163800	353346464	1930	1930	1930	1930	0
203	20240229	163700	353346464	1930	1930	1930	1930	0
204	20240229	163600	353346464	1930	1930	1930	1930	0
205	20240229	163500	353346464	1930	1930	1930	1930	0
206	20240229	163400	353346464	1930	1930	1930	1930	0
207	20240229	163300	353346464	1930	1930	1930	1930	0
208	20240229	163200	353346464	1930	1930	1930	1930	0
209	20240229	163100	353346464	1930	1930	1930	1930	0
210	20240229	163000	353346464	1930	1930	1930	1930	0
211	20240229	162900	353346464	1930	1930	1930	1930	0
212	20240229	162800	353346464	1930	1930	1930	1930	28425
213	20240229	162700	353346464	1930	1930	1930	1930	0
214	20240229	162600	353346464	1930	1930	1930	1930	0
215	20240229	162500	353346464	1930	1930	1930	1930	0
216	20240229	162400	353346464	1930	1930	1930	1930	0
217	20240229	162300	353346464	1930	1930	1930	1930	0
218	20240229	162200	353346464	1930	1930	1930	1930	0
219	20240229	162100	353346464	1930	1930	1930	1930	0
220	20240229	162000	353346464	1930	1930	1930	1930	0
221	20240229	161900	353346464	1930	1930	1930	1930	0
222	20240229	161800	353346464	1930	1930	1930	1930	0
223	20240229	161700	353346464	1930	1930	1930	1930	0
224	20240229	161600	353346464	1930	1930	1930	1930	0
225	20240229	161500	353346464	1930	1930	1930	1930	0
226	20240229	161400	353346464	1930	1930	1930	1930	0
227	20240229	161300	353346464	1930	1930	1930	1930	0
228	20240229	161200	353346464	1930	1930	1930	1930	0
229	20240229	161100	353346464	1930	1930	1930	1930	0
230	20240229	161000	353346464	1930	1930	1930	1930	0
231	20240229	160900	353346464	1930	1930	1930	1930	0
232	20240229	160800	353346464	1930	1930	1930	1930	0
233	20240229	160700	353346464	1930	1930	1930	1930	0
234	20240229	160600	353346464	1930	1930	1930	1930	0
235	20240229	160500	353346464	1930	1930	1930	1930	0
236	20240229	160400	353346464	1930	1930	1930	1930	0
237	20240229	160300	353346464	1930	1930	1930	1930	0
238	20240229	160200	353346464	1930	1930	1930	1930	0
239	20240229	160100	353346464	1930	1930	1930	1930	0
240	20240229	160000	353346464	1930	1930	1930	1930	0
241	20240229	155900	353346464	1930	1930	1930	1930	0
242	20240229	155800	353346464	1930	1930	1930	1930	28425
243	20240229	155700	353346464	1930	1930	1930	1930	0
244	20240229	155600	353346464	1930	1930	1930	1930	0
245	20240229	155500	353346464	1930	1930	1930	1930	0
246	20240229	155400	353346464	1930	1930	1930	1930	0
247	20240229	155300	353346464	1930	1930	1930	1930	0
248	20240229	155200	353346464	1930	1930	1930	1930	0
249	20240229	155100	353346464	1930	1930	1930	1930	0
250	20240229	155000	353346464	1930	1930	1930	1930	0
251	20240229	154900	353346464	1930	1930	1930	1930	0
252	20240229	154800	353346464	1930	1930	1930	1930	0
253	20240229	154700	353346464	1930	1930	1930	1930	0
254	20240229	154600	353346464	1930	1930	1930	1930	0
255	20240229	154500	353346464	1930	1930	1930	1930	0
256	20240229	154400	353346464	1930	1930	1930	1930	0
257	20240229	154300	353346464	1930	1930	1930	1930	0
258	20240229	154200	353346464	1930	1930	1930	1930	0
259	20240229	154100	353346464	1930	1930	1930	1930	0
260	20240229	154000	353346464	1930	1930	1930	1930	0
261	20240229	153900	353346464	1930	1930	1930	1930	0
262	20240229	153800	353346464	1930	1930	1930	1930	0
263	20240229	153700	353346464	1930	1930	1930	1930	0
264	20240229	153600	353346464	1930	1930	1930	1930	0
265	20240229	153500	353346464	1930	1930	1930	1930	0
266	20240229	153400	353346464	1930	1930	1930	1930	0
267	20240229	153300	353346464	1930	1930	1930	1930	0
268	20240229	153200	353346464	1930	1930	1930	1930	0
269	20240229	153100	353346464	1930	1930	1930	1930	0
270	20240229	153000	353346464	1930	1930	1930	1930	28425
271	20240229	152900	298486214	1917	1917	1917	1917	0
272	20240229	152800	298486214	1917	1917	1917	1917	0
273	20240229	152700	298486214	1917	1917	1917	1917	0
274	20240229	152600	298486214	1917	1917	1917	1917	0
275	20240229	152500	298486214	1917	1917	1917	1917	0
276	20240229	152400	298486214	1917	1917	1917	1917	0
277	20240229	152300	298486214	1917	1917	1917	1917	0
278	20240229	152200	298486214	1917	1917	1917	1917	0
279	20240229	152100	298486214	1917	1917	1917	1917	0
280	20240229	152000	298486214	1917	1917	1917	1917	0
281	20240229	151900	298486214	1917	1917	1917	1917	8
282	20240229	151800	298470878	1917	1917	1917	1917	57
283	20240229	151700	298361609	1917	1908	1917	1908	11
284	20240229	151600	298340531	1908	1908	1908	1908	16
285	20240229	151500	298310003	1908	1908	1908	1908	1
286	20240229	151400	298308095	1919	1918	1919	1918	2336
287	20240229	151300	293827455	1918	1918	1918	1918	9
288	20240229	151200	293810193	1918	1917	1918	1917	1719
289	20240229	151100	290514532	1917	1908	1917	1908	4883
290	20240229	151000	281190205	1906	1906	1906	1906	5610
291	20240229	150900	270497545	1905	1905	1905	1905	0
292	20240229	150800	270497545	1905	1906	1906	1905	450
293	20240229	150700	269639995	1906	1906	1906	1906	100
294	20240229	150600	269449395	1905	1905	1905	1905	209
295	20240229	150500	269051250	1904	1904	1904	1904	279
296	20240229	150400	268520034	1904	1904	1905	1904	1537
297	20240229	150300	265593583	1904	1904	1904	1904	100
298	20240229	150200	265403183	1904	1904	1904	1904	400
299	20240229	150100	264641583	1904	1905	1905	1904	399
300	20240229	150000	263881881	1905	1905	1906	1905	69
301	20240229	145900	263750397	1906	1906	1906	1906	257
302	20240229	145800	263260555	1906	1905	1906	1905	979
303	20240229	145700	261395559	1905	1905	1905	1905	22
304	20240229	145600	261353649	1905	1905	1905	1905	0
305	20240229	145500	261353649	1905	1906	1906	1905	2463
306	20240229	145400	256660651	1907	1907	1907	1907	229
307	20240229	145300	256223948	1908	1907	1908	1907	119
308	20240229	145200	255996965	1908	1908	1908	1908	337
309	20240229	145100	255353969	1908	1908	1908	1908	0
310	20240229	145000	255353969	1908	1908	1908	1908	163
311	20240229	144900	255042965	1908	1908	1908	1908	0
312	20240229	144800	255042965	1908	1908	1908	1908	5
313	20240229	144700	255033425	1908	1908	1908	1908	0
314	20240229	144600	255033425	1908	1908	1908	1908	0
315	20240229	144500	255033425	1908	1908	1908	1908	0
316	20240229	144400	255033425	1908	1908	1908	1908	1000
317	20240229	144300	253125425	1908	1908	1908	1908	600
318	20240229	144200	251980625	1908	1908	1908	1908	0
319	20240229	144100	251980625	1908	1908	1908	1908	26
320	20240229	144000	251931017	1909	1909	1909	1909	80
321	20240229	143900	251778297	1908	1908	1908	1908	211
322	20240229	143800	251375709	1908	1908	1908	1908	0
323	20240229	143700	251375709	1908	1908	1908	1908	200
324	20240229	143600	250994109	1909	1909	1909	1909	100
325	20240229	143500	250803209	1909	1909	1909	1909	28
326	20240229	143400	250749757	1909	1909	1909	1909	3764
327	20240229	143300	243564281	1909	1909	1909	1909	5538
328	20240229	143200	232992239	1909	1910	1910	1909	146
329	20240229	143100	232713430	1910	1910	1910	1910	1
330	20240229	143000	232711520	1910	1910	1910	1910	200
331	20240229	142900	232329520	1912	1912	1912	1912	0
332	20240229	142800	232329520	1912	1912	1912	1912	0
333	20240229	142700	232329520	1912	1912	1912	1912	0
334	20240229	142600	232329520	1912	1911	1912	1911	1720
335	20240229	142500	229042227	1911	1912	1912	1911	1248
336	20240229	142400	226657251	1912	1912	1912	1912	3153
337	20240229	142300	220628715	1912	1912	1912	1912	0
338	20240229	142200	220628715	1912	1912	1912	1912	0
339	20240229	142100	220628715	1912	1914	1914	1912	2500
340	20240229	142000	215845279	1914	1915	1915	1914	340
341	20240229	141900	215194319	1915	1915	1915	1915	0
342	20240229	141800	215194319	1915	1915	1915	1915	0
343	20240229	141700	215194319	1915	1915	1915	1915	100
344	20240229	141600	215002819	1915	1915	1915	1915	500
345	20240229	141500	214045319	1915	1916	1916	1915	1035
346	20240229	141400	212062759	1916	1916	1916	1916	333
347	20240229	141300	211424731	1918	1917	1918	1917	5253
348	20240229	141200	201354536	1917	1916	1917	1916	1135
349	20240229	141100	199179187	1916	1916	1916	1916	0
350	20240229	141000	199179187	1916	1915	1916	1915	184
351	20240229	140900	198826678	1916	1916	1916	1916	260
352	20240229	140800	198328518	1916	1916	1916	1916	3
353	20240229	140700	198322770	1916	1916	1916	1916	2
354	20240229	140600	198318938	1915	1915	1915	1915	0
355	20240229	140500	198318938	1915	1915	1915	1915	0
356	20240229	140400	198318938	1915	1915	1915	1915	2000
357	20240229	140300	194488938	1916	1916	1916	1916	0
358	20240229	140200	194488938	1916	1916	1916	1916	0
359	20240229	140100	194488938	1916	1916	1916	1916	0
360	20240229	140000	194488938	1916	1916	1916	1916	0
361	20240229	135900	194488938	1916	1916	1916	1916	69
362	20240229	135800	194356734	1917	1917	1917	1917	185
363	20240229	135700	194002089	1917	1916	1917	1916	2136
364	20240229	135600	189908040	1916	1916	1916	1916	42
365	20240229	135500	189827568	1915	1916	1917	1915	238
366	20240229	135400	189371523	1916	1916	1916	1916	100
367	20240229	135300	189179923	1915	1914	1916	1914	515
368	20240229	135200	188193202	1914	1914	1915	1914	53
369	20240229	135100	188091759	1914	1915	1915	1914	60
370	20240229	135000	187976861	1917	1916	1917	1916	3
371	20240229	134900	187971111	1916	1916	1916	1916	0
372	20240229	134800	187971111	1916	1916	1916	1916	0
373	20240229	134700	187971111	1916	1916	1916	1916	0
374	20240229	134600	187971111	1916	1916	1916	1916	1
375	20240229	134500	187969195	1917	1917	1917	1917	14
376	20240229	134400	187942357	1917	1916	1917	1915	719
377	20240229	134300	186564717	1916	1916	1916	1916	0
378	20240229	134200	186564717	1916	1916	1916	1916	0
379	20240229	134100	186564717	1916	1916	1916	1916	0
380	20240229	134000	186564717	1916	1916	1916	1916	3
381	20240229	133900	186558969	1915	1915	1915	1915	91
382	20240229	133800	186384704	1917	1916	1917	1916	89
383	20240229	133700	186214092	1917	1914	1917	1914	4518
384	20240229	133600	177565297	1914	1914	1914	1914	0
385	20240229	133500	177565297	1914	1914	1915	1914	555
386	20240229	133400	176503007	1915	1915	1915	1915	0
387	20240229	133300	176503007	1915	1915	1915	1915	0
388	20240229	133200	176503007	1915	1914	1915	1914	677
389	20240229	133100	175206777	1914	1914	1914	1914	0
390	20240229	133000	175206777	1914	1914	1914	1914	68
391	20240229	132900	175076625	1914	1913	1914	1913	454
392	20240229	132800	174208035	1912	1912	1912	1912	0
393	20240229	132700	174208035	1912	1912	1912	1912	3000
394	20240229	132600	168472035	1913	1913	1913	1913	0
395	20240229	132500	168472035	1913	1913	1913	1913	59
396	20240229	132400	168359168	1913	1911	1913	1911	1132
397	20240229	132300	166195753	1911	1911	1911	1911	0
398	20240229	132200	166195753	1911	1911	1911	1911	0
399	20240229	132100	166195753	1911	1911	1911	1911	27
400	20240229	132000	166144156	1912	1912	1912	1912	25
401	20240229	131900	166096356	1911	1911	1911	1911	10
402	20240229	131800	166077246	1912	1912	1912	1912	0
403	20240229	131700	166077246	1912	1912	1912	1912	0
404	20240229	131600	166077246	1912	1912	1912	1912	0
405	20240229	131500	166077246	1912	1912	1912	1912	1733
406	20240229	131400	162763750	1913	1913	1913	1913	0
407	20240229	131300	162763750	1913	1913	1913	1913	0
408	20240229	131200	162763750	1913	1913	1913	1913	1
409	20240229	131100	162761837	1913	1913	1913	1913	0
410	20240229	131000	162761837	1913	1913	1913	1913	46
411	20240229	130900	162673839	1913	1913	1913	1913	0
412	20240229	130800	162673839	1913	1913	1913	1913	0
413	20240229	130700	162673839	1913	1912	1913	1912	305
414	20240229	130600	162090375	1912	1912	1912	1912	2043
415	20240229	130500	158184159	1911	1911	1911	1911	0
416	20240229	130400	158184159	1911	1911	1911	1911	43
417	20240229	130300	158101986	1911	1911	1911	1911	0
418	20240229	130200	158101986	1911	1911	1911	1911	0
419	20240229	130100	158101986	1911	1911	1911	1911	0
420	20240229	130000	158101986	1911	1912	1912	1911	67
421	20240229	125900	157973945	1912	1912	1912	1912	0
422	20240229	125800	157973945	1912	1912	1912	1912	0
423	20240229	125700	157973945	1912	1912	1912	1912	0
424	20240229	125600	157973945	1912	1912	1912	1912	0
425	20240229	125500	157973945	1912	1912	1912	1912	29
426	20240229	125400	157918497	1910	1910	1910	1910	52
427	20240229	125300	157819177	1910	1910	1910	1910	0
428	20240229	125200	157819177	1910	1910	1910	1910	27
429	20240229	125100	157767607	1912	1912	1912	1912	50
430	20240229	125000	157672007	1912	1912	1912	1912	53
431	20240229	124900	157570671	1911	1911	1911	1910	382
432	20240229	124800	156840984	1912	1912	1912	1912	2
433	20240229	124700	156837160	1912	1912	1912	1912	0
434	20240229	124600	156837160	1912	1912	1912	1912	0
435	20240229	124500	156837160	1912	1912	1912	1912	15
436	20240229	124400	156808480	1912	1912	1912	1912	0
437	20240229	124300	156808480	1912	1912	1912	1912	1
438	20240229	124200	156806568	1912	1913	1913	1912	106
439	20240229	124100	156603894	1913	1913	1913	1913	1
440	20240229	124000	156601981	1913	1913	1913	1913	1
441	20240229	123900	156600068	1912	1912	1912	1912	3
442	20240229	123800	156594332	1912	1912	1912	1912	6
443	20240229	123700	156582860	1913	1913	1913	1913	1
444	20240229	123600	156580947	1913	1913	1913	1913	0
445	20240229	123500	156580947	1913	1913	1913	1913	1
446	20240229	123400	156579034	1913	1913	1913	1913	0
447	20240229	123300	156579034	1913	1913	1913	1913	0
448	20240229	123200	156579034	1913	1913	1913	1913	0
449	20240229	123100	156579034	1913	1913	1913	1913	0
450	20240229	123000	156579034	1913	1913	1913	1913	4
451	20240229	122900	156571382	1914	1914	1914	1914	0
452	20240229	122800	156571382	1914	1914	1914	1914	0
453	20240229	122700	156571382	1914	1914	1914	1914	0
454	20240229	122600	156571382	1914	1914	1914	1914	0
455	20240229	122500	156571382	1914	1912	1914	1912	29
456	20240229	122400	156515916	1912	1912	1912	1912	121
457	20240229	122300	156284564	1912	1912	1912	1912	0
458	20240229	122200	156284564	1912	1912	1912	1912	0
459	20240229	122100	156284564	1912	1911	1912	1911	489
460	20240229	122000	155349614	1912	1913	1914	1912	1516
461	20240229	121900	152450952	1912	1912	1912	1912	0
462	20240229	121800	152450952	1912	1912	1912	1912	0
463	20240229	121700	152450952	1912	1914	1914	1912	230
464	20240229	121600	152011182	1914	1914	1914	1914	0
465	20240229	121500	152011182	1914	1914	1914	1914	37
466	20240229	121400	151940364	1914	1912	1914	1912	1742
467	20240229	121300	148609176	1911	1911	1911	1911	0
468	20240229	121200	148609176	1911	1911	1911	1911	100
469	20240229	121100	148418076	1914	1914	1914	1914	0
470	20240229	121000	148418076	1914	1914	1914	1914	15
471	20240229	120900	148389366	1910	1910	1910	1910	0
472	20240229	120800	148389366	1910	1910	1910	1910	261
473	20240229	120700	147890856	1914	1914	1914	1914	0
474	20240229	120600	147890856	1914	1914	1914	1914	0
475	20240229	120500	147890856	1914	1914	1914	1914	32
476	20240229	120400	147829608	1910	1910	1910	1910	0
477	20240229	120300	147829608	1910	1910	1910	1910	0
478	20240229	120200	147829608	1910	1910	1910	1910	0
479	20240229	120100	147829608	1910	1910	1910	1910	0
480	20240229	120000	147829608	1910	1911	1911	1910	300
481	20240229	115900	147256317	1914	1914	1914	1914	0
482	20240229	115800	147256317	1914	1914	1914	1914	177
483	20240229	115700	146917539	1914	1914	1914	1914	0
484	20240229	115600	146917539	1914	1914	1914	1914	120
485	20240229	115500	146687859	1914	1913	1914	1913	104
486	20240229	115400	146488898	1913	1913	1913	1913	161
487	20240229	115300	146180905	1913	1913	1913	1913	0
488	20240229	115200	146180905	1913	1913	1913	1913	156
489	20240229	115100	145882477	1913	1913	1913	1913	0
490	20240229	115000	145882477	1913	1913	1913	1913	81
491	20240229	114900	145727524	1912	1912	1912	1912	174
492	20240229	114800	145394836	1912	1912	1912	1912	0
493	20240229	114700	145394836	1912	1912	1912	1912	150
494	20240229	114600	145108036	1910	1910	1910	1910	0
495	20240229	114500	145108036	1910	1912	1912	1910	90
496	20240229	114400	144935966	1912	1912	1912	1912	158
497	20240229	114300	144633870	1912	1912	1912	1912	0
498	20240229	114200	144633870	1912	1912	1912	1912	149
499	20240229	114100	144348982	1912	1912	1912	1912	0
500	20240229	114000	144348982	1912	1911	1912	1911	40
501	20240229	113900	144272512	1911	1910	1911	1910	210
502	20240229	113800	143871203	1908	1908	1908	1908	0
503	20240229	113700	143871203	1908	1908	1908	1908	0
504	20240229	113600	143871203	1908	1908	1908	1908	0
505	20240229	113500	143871203	1908	1908	1908	1908	0
506	20240229	113400	143871203	1908	1908	1908	1908	0
507	20240229	113300	143871203	1908	1908	1908	1908	0
508	20240229	113200	143871203	1908	1908	1908	1908	0
509	20240229	113100	143871203	1908	1908	1908	1908	0
510	20240229	113000	143871203	1908	1908	1908	1908	0
511	20240229	112900	143871203	1908	1908	1908	1908	0
512	20240229	112800	143871203	1908	1908	1908	1908	39
513	20240229	112700	143796791	1907	1908	1908	1907	1066
514	20240229	112600	141763878	1908	1908	1908	1908	4400
515	20240229	112500	133368678	1908	1908	1908	1908	0
516	20240229	112400	133368678	1908	1908	1908	1908	0
517	20240229	112300	133368678	1908	1908	1908	1908	200
518	20240229	112200	132987078	1908	1908	1908	1908	0
519	20240229	112100	132987078	1908	1908	1908	1908	0
520	20240229	112000	132987078	1908	1908	1908	1908	0
521	20240229	111900	132987078	1908	1908	1908	1908	100
522	20240229	111800	132796278	1908	1909	1909	1908	210
523	20240229	111700	132395574	1912	1912	1912	1912	0
524	20240229	111600	132395574	1912	1912	1912	1912	0
525	20240229	111500	132395574	1912	1911	1912	1911	1100
526	20240229	111400	130293376	1909	1909	1909	1909	1
527	20240229	111300	130291467	1909	1909	1909	1909	0
528	20240229	111200	130291467	1909	1909	1909	1909	0
529	20240229	111100	130291467	1909	1910	1910	1909	1209
530	20240229	111000	127982512	1911	1911	1911	1911	0
531	20240229	110900	127982512	1911	1911	1911	1911	0
532	20240229	110800	127982512	1911	1911	1911	1911	0
533	20240229	110700	127982512	1911	1911	1911	1911	27
534	20240229	110600	127930915	1911	1911	1911	1911	0
535	20240229	110500	127930915	1911	1911	1911	1911	0
536	20240229	110400	127930915	1911	1911	1911	1911	0
537	20240229	110300	127930915	1911	1911	1911	1911	0
538	20240229	110200	127930915	1911	1911	1911	1911	900
539	20240229	110100	126211015	1911	1911	1911	1911	143
540	20240229	110000	125937742	1911	1911	1911	1911	1
541	20240229	105900	125935831	1911	1911	1911	1911	0
542	20240229	105800	125935831	1911	1911	1911	1911	197
543	20240229	105700	125559364	1911	1911	1911	1911	0
544	20240229	105600	125559364	1911	1911	1911	1911	0
545	20240229	105500	125559364	1911	1911	1911	1911	800
546	20240229	105400	124030564	1911	1911	1911	1911	0
547	20240229	105300	124030564	1911	1910	1911	1910	17
548	20240229	105200	123998081	1909	1909	1909	1909	230
549	20240229	105100	123559011	1909	1909	1909	1909	1
550	20240229	105000	123557102	1911	1911	1911	1911	1037
551	20240229	104900	121575395	1910	1910	1910	1910	0
552	20240229	104800	121575395	1910	1910	1910	1910	517
553	20240229	104700	120587925	1911	1911	1911	1911	10
554	20240229	104600	120568815	1912	1912	1912	1912	0
555	20240229	104500	120568815	1912	1912	1912	1912	0
556	20240229	104400	120568815	1912	1912	1912	1912	0
557	20240229	104300	120568815	1912	1912	1912	1911	167
558	20240229	104200	120249512	1911	1911	1911	1911	0
559	20240229	104100	120249512	1911	1911	1911	1911	149
560	20240229	104000	119964773	1911	1910	1911	1910	294
561	20240229	103900	119403225	1910	1910	1910	1910	1064
562	20240229	103800	117370985	1907	1907	1907	1907	137
563	20240229	103700	117109726	1907	1907	1907	1907	220
564	20240229	103600	116690186	1907	1907	1907	1907	0
565	20240229	103500	116690186	1907	1907	1907	1907	0
566	20240229	103400	116690186	1907	1907	1907	1907	106
567	20240229	103300	116488044	1907	1907	1907	1907	0
568	20240229	103200	116488044	1907	1907	1907	1907	1
569	20240229	103100	116486137	1907	1909	1909	1907	61
570	20240229	103000	116369690	1910	1909	1910	1909	3439
571	20240229	102900	109803379	1909	1909	1909	1909	10
572	20240229	102800	109784289	1909	1909	1909	1909	0
573	20240229	102700	109784289	1909	1909	1909	1909	100
574	20240229	102600	109593389	1909	1909	1909	1909	0
575	20240229	102500	109593389	1909	1905	1909	1905	4643
576	20240229	102400	100748336	1905	1904	1905	1904	7117
577	20240229	102300	87191910	1904	1904	1904	1904	0
578	20240229	102200	87191910	1904	1904	1904	1904	0
579	20240229	102100	87191910	1904	1904	1904	1904	0
580	20240229	102000	87191910	1904	1904	1904	1904	17
581	20240229	101900	87159542	1902	1902	1902	1902	160
582	20240229	101800	86855222	1902	1902	1902	1902	0
583	20240229	101700	86855222	1902	1902	1902	1902	0
584	20240229	101600	86855222	1902	1902	1902	1902	0
585	20240229	101500	86855222	1902	1903	1904	1902	127
586	20240229	101400	86613615	1902	1902	1902	1902	15
587	20240229	101300	86585085	1902	1902	1902	1902	0
588	20240229	101200	86585085	1902	1902	1902	1902	1019
589	20240229	101100	84646947	1902	1902	1902	1902	5
590	20240229	101000	84637437	1902	1900	1902	1900	1511
591	20240229	100900	81766515	1900	1900	1900	1900	0
592	20240229	100800	81766515	1900	1900	1900	1900	0
593	20240229	100700	81766515	1900	1901	1901	1900	200
594	20240229	100600	81386415	1900	1900	1900	1900	0
595	20240229	100500	81386415	1900	1900	1900	1900	0
596	20240229	100400	81386415	1900	1900	1900	1900	0
597	20240229	100300	81386415	1900	1900	1902	1900	450
598	20240229	100200	80531407	1902	1902	1902	1902	1
599	20240229	100100	80529505	1900	1900	1900	1900	0
600	20240229	100000	80529505	1900	1901	1901	1900	2148
601	20240229	095900	76447305	1900	1899	1900	1899	1228
602	20240229	095800	74115105	1900	1900	1900	1900	2039
603	20240229	095700	70241005	1899	1899	1899	1899	1049
604	20240229	095600	68248954	1900	1900	1900	1900	0
605	20240229	095500	68248954	1900	1900	1900	1900	0
606	20240229	095400	68248954	1900	1900	1900	1900	1
607	20240229	095300	68247054	1901	1901	1901	1901	0
608	20240229	095200	68247054	1901	1901	1901	1901	0
609	20240229	095100	68247054	1901	1901	1901	1901	0
610	20240229	095000	68247054	1901	1901	1901	1901	0
611	20240229	094900	68247054	1901	1898	1901	1898	2130
612	20240229	094800	64204044	1898	1901	1901	1898	11
613	20240229	094700	64183163	1901	1901	1901	1901	3
614	20240229	094600	64177460	1901	1901	1901	1901	0
615	20240229	094500	64177460	1901	1901	1901	1901	0
616	20240229	094400	64177460	1901	1901	1901	1901	0
617	20240229	094300	64177460	1901	1901	1901	1897	1011
618	20240229	094200	62259549	1901	1899	1901	1899	3536
619	20240229	094100	55544333	1898	1898	1898	1898	3686
620	20240229	094000	48548305	1898	1898	1898	1898	15
621	20240229	093900	48519835	1898	1898	1898	1895	32
622	20240229	093800	48459189	1895	1895	1895	1895	0
623	20240229	093700	48459189	1895	1897	1897	1895	1306
624	20240229	093600	45982731	1895	1895	1895	1895	803
625	20240229	093500	44461046	1895	1895	1895	1895	100
626	20240229	093400	44271546	1893	1893	1893	1893	0
627	20240229	093300	44271546	1893	1893	1893	1893	0
628	20240229	093200	44271546	1893	1893	1893	1893	0
629	20240229	093100	44271546	1893	1893	1893	1893	0
630	20240229	093000	44271546	1893	1893	1893	1893	327
631	20240229	092900	43652535	1892	1893	1893	1892	310
632	20240229	092800	43065706	1893	1899	1899	1893	689
633	20240229	092700	41760745	1899	1899	1899	1899	0
634	20240229	092600	41760745	1899	1899	1899	1899	500
635	20240229	092500	40811245	1893	1899	1899	1893	102
636	20240229	092400	40618135	1893	1895	1895	1893	2408
637	20240229	092300	36057250	1899	1899	1899	1899	0
638	20240229	092200	36057250	1899	1899	1899	1899	100
639	20240229	092100	35867350	1899	1899	1899	1899	11
640	20240229	092000	35846461	1895	1895	1895	1895	100
641	20240229	091900	35656961	1894	1894	1894	1894	100
642	20240229	091800	35467561	1894	1900	1900	1894	104
643	20240229	091700	35270561	1900	1900	1900	1900	55
644	20240229	091600	35166061	1901	1900	1901	1900	4
645	20240229	091500	35158458	1892	1892	1892	1892	0
646	20240229	091400	35158458	1892	1892	1892	1892	0
647	20240229	091300	35158458	1892	1902	1902	1892	12
648	20240229	091200	35135644	1893	1893	1893	1893	182
649	20240229	091100	34791118	1893	1891	1893	1891	150
650	20240229	091000	34507466	1891	1893	1893	1891	205
651	20240229	090900	34119716	1895	1895	1895	1895	0
652	20240229	090800	34119716	1895	1895	1895	1895	20
653	20240229	090700	34081816	1895	1895	1895	1895	0
654	20240229	090600	34081816	1895	1895	1895	1895	3
655	20240229	090500	34076131	1890	1905	1905	1890	250
656	20240229	090400	33602808	1905	1905	1905	1905	0
657	20240229	090300	33602808	1905	1893	1905	1886	384
658	20240229	090200	32875663	1894	1897	1897	1894	348
659	20240229	090100	32216176	1908	1910	1910	1908	508
660	20240229	090000	31246903	1910	1891	1910	1891	16524